29,400€
-1,34%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 29,80 | 30,30 | 29,50 | 29,60 | -1,33% | - |
| 21.01.2025 | 29,60 | 30,60 | 29,30 | 30,00 | 1,35% | - |
| 20.01.2025 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | - |
| 17.01.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 1,38% | 966,00 |
| 16.01.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 15.01.2025 | 29,00 | 29,30 | 28,90 | 29,20 | 0,34% | - |
| 14.01.2025 | 29,30 | 29,50 | 28,80 | 29,10 | -0,68% | - |
| 13.01.2025 | 28,00 | 29,30 | 28,00 | 29,30 | 4,64% | - |
| 10.01.2025 | 28,20 | 28,80 | 27,90 | 28,00 | -0,71% | - |
| 09.01.2025 | 26,80 | 31,20 | 26,80 | 28,20 | 5,22% | - |
| 08.01.2025 | 25,20 | 26,90 | 25,20 | 26,80 | 6,35% | - |
| 07.01.2025 | 25,00 | 25,20 | 24,70 | 25,20 | 1,20% | - |
| 06.01.2025 | 25,00 | 25,20 | 24,80 | 24,90 | -1,19% | - |
| 03.01.2025 | 25,40 | 25,40 | 24,90 | 25,20 | -0,40% | - |
| 02.01.2025 | 25,00 | 25,40 | 25,00 | 25,30 | 0,40% | - |
| 30.12.2024 | 24,70 | 26,00 | 24,30 | 25,20 | 2,02% | 4.600,00 |
| 27.12.2024 | 24,30 | 24,90 | 24,10 | 24,70 | 2,07% | - |
| 23.12.2024 | 24,20 | 24,60 | 23,70 | 24,20 | 0,41% | - |
| 20.12.2024 | 24,40 | 24,80 | 22,20 | 24,10 | -2,43% | - |
| 19.12.2024 | 24,40 | 24,80 | 24,30 | 24,70 | 1,23% | - |
| 18.12.2024 | 24,40 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 17.12.2024 | 24,60 | 24,70 | 24,40 | 24,60 | 0,00% | - |
| 16.12.2024 | 24,40 | 24,70 | 24,10 | 24,60 | 0,82% | - |
| 13.12.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -2,40% | - |
| 12.12.2024 | 25,00 | 25,00 | 24,50 | 25,00 | 0,00% | - |
| 11.12.2024 | 23,60 | 25,00 | 23,50 | 25,00 | 5,04% | - |
| 10.12.2024 | 23,80 | 23,90 | 23,50 | 23,80 | 0,00% | - |
| 09.12.2024 | 23,60 | 23,80 | 23,50 | 23,80 | 0,00% | - |
| 06.12.2024 | 23,60 | 23,90 | 23,40 | 23,80 | 0,85% | - |
| 05.12.2024 | 23,60 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 04.12.2024 | 23,20 | 23,90 | 23,10 | 23,60 | -0,42% | - |
| 03.12.2024 | 23,40 | 23,70 | 23,00 | 23,70 | 0,42% | - |
| 02.12.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | - |
| 29.11.2024 | 23,40 | 24,00 | 23,30 | 24,00 | 2,56% | - |
| 28.11.2024 | 23,80 | 24,00 | 23,40 | 23,40 | -2,50% | - |
| 27.11.2024 | 23,00 | 24,20 | 22,70 | 24,00 | 4,35% | - |
| 26.11.2024 | 23,10 | 23,10 | 22,30 | 23,00 | -0,43% | - |
| 25.11.2024 | 23,00 | 23,60 | 23,00 | 23,10 | -0,43% | - |
| 22.11.2024 | 23,20 | 23,70 | 23,20 | 23,20 | 0,00% | - |
| 21.11.2024 | 23,60 | 23,60 | 23,10 | 23,20 | -1,69% | - |
| 20.11.2024 | 23,80 | 23,80 | 23,20 | 23,60 | -0,84% | - |
| 19.11.2024 | 23,60 | 23,80 | 23,50 | 23,80 | 0,85% | - |
| 18.11.2024 | 23,20 | 23,60 | 23,10 | 23,60 | 1,72% | - |
| 15.11.2024 | 23,40 | 23,40 | 23,10 | 23,20 | -0,85% | - |
| 14.11.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 2,18% | - |
| 13.11.2024 | 23,80 | 23,80 | 22,80 | 22,90 | -3,78% | - |
| 12.11.2024 | 23,80 | 24,00 | 23,50 | 23,80 | 0,00% | - |
| 11.11.2024 | 23,80 | 24,20 | 23,70 | 23,80 | -0,83% | - |
| 08.11.2024 | 24,10 | 25,20 | 23,60 | 24,00 | 1,69% | - |
| 07.11.2024 | 23,70 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 06.11.2024 | 23,60 | 23,90 | 23,60 | 23,80 | 0,85% | - |
| 05.11.2024 | 23,40 | 23,70 | 23,40 | 23,60 | 0,85% | - |
| 04.11.2024 | 23,20 | 23,70 | 23,20 | 23,40 | 0,00% | - |
| 01.11.2024 | 23,90 | 23,90 | 23,40 | 23,40 | -1,68% | - |
| 31.10.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 30.10.2024 | 23,40 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 29.10.2024 | 23,60 | 23,80 | 23,10 | 23,40 | -0,85% | - |
| 28.10.2024 | 23,70 | 23,90 | 23,30 | 23,60 | -0,84% | - |
| 25.10.2024 | 23,60 | 23,90 | 23,40 | 23,80 | 0,42% | 261,00 |
| 24.10.2024 | 23,70 | 23,80 | 23,40 | 23,70 | -0,42% | 1.600,00 |
| 23.10.2024 | 24,00 | 24,00 | 23,60 | 23,80 | -0,42% | - |
| 22.10.2024 | 24,00 | 24,10 | 23,70 | 23,90 | -0,42% | - |
| 21.10.2024 | 24,30 | 24,30 | 23,80 | 24,00 | -2,44% | 1.470,00 |
| 18.10.2024 | 24,00 | 24,70 | 23,10 | 24,60 | 2,50% | 1.000,00 |
| 17.10.2024 | 23,80 | 24,00 | 23,40 | 24,00 | 0,84% | - |
| 16.10.2024 | 22,80 | 23,90 | 22,70 | 23,80 | 3,48% | - |
| 15.10.2024 | 23,20 | 23,20 | 22,90 | 23,00 | -0,86% | - |
| 14.10.2024 | 23,40 | 23,50 | 23,00 | 23,20 | -0,85% | - |
| 11.10.2024 | 22,90 | 23,50 | 22,90 | 23,40 | 2,63% | - |
| 10.10.2024 | 23,50 | 23,90 | 22,80 | 22,80 | -3,39% | - |
| 09.10.2024 | 23,80 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 08.10.2024 | 23,80 | 23,80 | 23,70 | 23,80 | 0,00% | - |
| 07.10.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 04.10.2024 | 23,60 | 23,90 | 23,30 | 23,60 | -0,84% | - |
| 03.10.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,42% | 1.974,00 |
| 02.10.2024 | 23,60 | 24,10 | 23,60 | 23,90 | 0,42% | - |
| 01.10.2024 | 23,80 | 24,10 | 23,80 | 23,80 | -0,83% | - |
| 30.09.2024 | 23,60 | 24,10 | 23,60 | 24,00 | 0,84% | - |
| 27.09.2024 | 23,60 | 23,90 | 23,60 | 23,80 | 0,85% | - |
| 26.09.2024 | 24,00 | 24,10 | 23,60 | 23,60 | -1,67% | - |
| 25.09.2024 | 24,00 | 24,00 | 23,70 | 24,00 | -0,41% | - |
| 24.09.2024 | 24,20 | 24,30 | 24,10 | 24,10 | -0,41% | - |
| 23.09.2024 | 24,20 | 24,20 | 23,90 | 24,20 | 0,83% | - |
| 20.09.2024 | 23,90 | 24,20 | 23,80 | 24,00 | 0,00% | 4.100,00 |
| 19.09.2024 | 24,20 | 24,30 | 23,80 | 24,00 | -0,83% | - |
| 18.09.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 17.09.2024 | 24,40 | 24,50 | 23,90 | 24,00 | -1,64% | - |
| 16.09.2024 | 24,30 | 24,50 | 23,50 | 24,40 | 0,00% | - |
| 13.09.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,41% | - |
| 12.09.2024 | 24,00 | 24,80 | 23,90 | 24,50 | 1,24% | - |
| 11.09.2024 | 24,60 | 24,60 | 24,10 | 24,20 | -1,63% | - |
| 10.09.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 09.09.2024 | 24,30 | 24,60 | 24,30 | 24,40 | 0,41% | - |
| 06.09.2024 | 24,40 | 24,80 | 24,20 | 24,30 | -0,41% | - |
| 05.09.2024 | 24,40 | 24,40 | 24,00 | 24,40 | 0,00% | - |
| 04.09.2024 | 24,50 | 24,80 | 24,30 | 24,40 | -0,41% | 3.485,00 |
| 03.09.2024 | 24,60 | 25,00 | 24,50 | 24,50 | -0,41% | - |
| 02.09.2024 | 24,70 | 24,90 | 24,60 | 24,60 | -0,40% | - |
| 30.08.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,41% | - |
| 29.08.2024 | 24,70 | 24,90 | 24,50 | 24,60 | 0,00% | - |